Skip to main content
Denison Mines Corp. (TSX:DML)
Canada flag Canada · Delayed Price · Currency is CAD
1.910
-0.100 (-4.98%)
Mar 28, 2025, 4:00 PM EST

Denison Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.972.001.911.911.91-4.98%2,011,019
Mar 27, 20252.042.051.972.012.01-1.95%1,983,520
Mar 26, 20252.082.092.042.052.05-1.91%920,822
Mar 25, 20252.162.162.052.092.09-3.69%1,728,457
Mar 24, 20252.182.212.122.172.170.93%2,279,100
Mar 21, 20252.202.202.092.152.15-0.92%1,870,500
Mar 20, 20252.102.222.092.172.172.84%2,026,500
Mar 19, 20252.082.142.072.112.111.93%1,729,400
Mar 18, 20252.092.092.012.072.07-1,798,228
Mar 17, 20252.002.092.002.072.074.02%2,226,611
Mar 14, 20252.032.061.991.991.99-1.00%1,129,814
Mar 13, 20252.052.071.982.012.01-0.99%1,881,707
Mar 12, 20252.022.072.012.032.033.05%2,658,200
Mar 11, 20251.882.001.861.971.974.79%2,938,134
Mar 10, 20251.971.971.851.881.88-6.93%3,330,900
Mar 7, 20252.052.051.992.022.02-1.46%1,987,100
Mar 6, 20252.052.102.012.052.05-1.91%2,006,200
Mar 5, 20252.072.102.002.092.092.45%2,529,700
Mar 4, 20251.972.121.932.042.042.00%3,365,741
Mar 3, 20252.202.201.992.002.00-6.98%2,787,700
Feb 28, 20252.102.172.062.152.151.42%3,236,942
Feb 27, 20252.212.282.112.122.12-1.85%2,309,913
Feb 26, 20252.162.272.132.162.161.89%3,123,200
Feb 25, 20252.182.202.102.122.12-4.07%2,215,800
Feb 24, 20252.192.252.172.212.21-1,684,100
Feb 21, 20252.252.252.172.212.21-2.21%1,898,434
Feb 20, 20252.302.322.252.262.26-0.88%1,505,000
Feb 19, 20252.302.302.242.282.28-1.72%1,918,039
Feb 18, 20252.322.342.252.322.32-1,655,903
Feb 14, 20252.472.482.292.322.32-6.45%3,203,746
Feb 13, 20252.512.532.442.482.48-1.98%1,839,800
Feb 12, 20252.482.592.472.532.531.20%1,600,800
Feb 11, 20252.592.592.482.502.50-2.72%2,101,300
Feb 10, 20252.602.662.562.572.57-0.39%1,241,600
Feb 7, 20252.562.642.562.582.580.39%1,339,900
Feb 6, 20252.672.692.542.572.57-3.38%2,373,035
Feb 5, 20252.642.692.602.662.660.38%1,444,800
Feb 4, 20252.572.682.552.652.654.33%1,705,500
Feb 3, 20252.552.642.502.542.54-4.51%2,145,415
Jan 31, 20252.752.782.622.662.66-3.27%6,161,400
Jan 30, 20252.672.792.672.752.752.61%2,705,364
Jan 29, 20252.562.692.532.682.684.69%2,980,200
Jan 28, 20252.562.572.452.562.562.81%3,252,600
Jan 27, 20252.762.762.492.492.49-13.84%5,824,700
Jan 24, 20252.943.052.882.892.89-1.37%2,217,520
Jan 23, 20252.882.962.832.932.930.69%1,811,900
Jan 22, 20252.842.972.792.912.913.56%3,644,400
Jan 21, 20252.732.822.732.812.812.18%1,848,340
Jan 20, 20252.742.762.712.752.751.10%560,900
Jan 17, 20252.682.762.662.722.721.49%2,420,400